Skip to main content

Geely Automobile Hld (OP: GELYF )

1.650 -0.025 (-1.49%)
Streaming Delayed Price Updated: 11:58 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.670 1.690 1.650 1.675 56,516 +0.03(+1.82%)
Jan 26, 2023 1.600 1.650 1.600 1.645 142,104 +0.07(+4.71%)
Jan 25, 2023 1.530 1.600 1.530 1.571 14,001 -0.02(-1.19%)
Jan 24, 2023 1.540 1.590 1.540 1.590 23,610 +0.02(+1.24%)
Jan 23, 2023 1.520 1.571 1.520 1.571 21,751 +0.02(+1.32%)
Jan 20, 2023 1.500 1.570 1.500 1.550 31,410 +0.07(+4.73%)
Jan 19, 2023 1.530 1.530 1.480 1.480 16,663 +0.02(+1.23%)
Jan 18, 2023 1.480 1.520 1.462 1.462 21,851 -0.02(-1.22%)
Jan 17, 2023 1.510 1.510 1.450 1.480 41,058 -0.10(-6.33%)
Jan 13, 2023 1.550 1.590 1.540 1.580 28,396 +0.03(+1.94%)
Jan 12, 2023 1.600 1.600 1.550 1.550 20,495 -0.03(-1.77%)
Jan 11, 2023 1.590 1.590 1.530 1.578 34,682 -0.01(-0.44%)
Jan 10, 2023 1.590 1.600 1.550 1.585 39,762 +0.08(+5.67%)
Jan 09, 2023 1.515 1.540 1.490 1.500 32,656 -0.04(-2.60%)
Jan 06, 2023 1.600 1.600 1.500 1.540 63,869 -0.05(-2.90%)
Jan 05, 2023 1.586 1.620 1.570 1.586 53,077 +0.00(+0.06%)
Jan 04, 2023 1.470 1.600 1.470 1.585 10,511 +0.09(+6.38%)
Jan 03, 2023 1.520 1.550 1.480 1.490 29,076 +0.04(+3.11%)
Dec 30, 2022 1.410 1.500 1.410 1.445 68,838 -0.01(-1.03%)
Dec 29, 2022 1.430 1.480 1.430 1.460 70,253 +0.01(+1.04%)
Dec 28, 2022 1.470 1.470 1.430 1.445 303,492 -0.04(-3.02%)
Dec 27, 2022 1.410 1.550 1.410 1.490 67,059 +0.04(+2.76%)
Dec 23, 2022 1.450 1.480 1.450 1.450 41,790 -0.01(-0.68%)
Dec 22, 2022 1.493 1.493 1.460 1.460 57,300 -0.03(-2.01%)
Dec 21, 2022 1.430 1.500 1.430 1.490 44,925 +0.02(+1.36%)
Dec 20, 2022 1.470 1.500 1.470 1.470 119,303 -0.06(-4.23%)
Dec 19, 2022 1.600 1.600 1.520 1.535 64,787 -0.07(-4.06%)
Dec 16, 2022 1.600 1.600 1.550 1.600 18,134 +0.05(+3.23%)
Dec 15, 2022 1.590 1.600 1.480 1.550 116,848 +0.01(+0.78%)
Dec 14, 2022 1.490 1.590 1.490 1.538 18,871 -0.03(-2.07%)
Dec 13, 2022 1.619 1.619 1.550 1.571 59,260 +0.05(+3.32%)
Dec 12, 2022 1.540 1.570 1.520 1.520 139,036 -0.06(-3.80%)
Dec 09, 2022 1.600 1.630 1.570 1.580 73,186 -0.06(-3.66%)
Dec 08, 2022 1.600 1.640 1.600 1.640 59,297 +0.07(+4.76%)
Dec 07, 2022 1.570 1.570 1.550 1.565 28,520 -0.01(-0.92%)
Dec 06, 2022 1.550 1.584 1.550 1.580 29,144 +0.06(+3.95%)
Dec 05, 2022 1.580 1.580 1.520 1.520 13,526 -0.00(-0.33%)
Dec 02, 2022 1.454 1.550 1.440 1.525 63,019 +0.01(+0.99%)
Dec 01, 2022 1.540 1.540 1.460 1.510 38,501 +0.00(+0.00%)
Nov 30, 2022 1.430 1.520 1.430 1.510 165,252 +0.19(+14.39%)
Nov 29, 2022 1.320 1.320 1.280 1.320 27,302 +0.06(+4.76%)
Nov 28, 2022 1.250 1.280 1.250 1.260 15,510 +0.02(+2.02%)
Nov 25, 2022 1.260 1.280 1.235 1.235 69,982 -0.05(-4.26%)
Nov 23, 2022 1.300 1.310 1.290 1.290 37,683 -0.01(-0.54%)
Nov 22, 2022 1.310 1.310 1.290 1.297 22,265 -0.02(-1.74%)
Nov 21, 2022 1.290 1.340 1.290 1.320 27,097 -0.01(-0.56%)
Nov 18, 2022 1.370 1.370 1.327 1.327 26,111 -0.04(-3.10%)
Nov 17, 2022 1.350 1.410 1.350 1.370 17,539 +0.01(+0.74%)
Nov 16, 2022 1.410 1.410 1.350 1.360 16,241 -0.10(-6.85%)
Nov 15, 2022 1.460 1.480 1.430 1.460 80,623 +0.10(+7.35%)
Nov 14, 2022 1.350 1.370 1.340 1.360 48,774 +0.02(+1.49%)
Nov 11, 2022 1.350 1.360 1.310 1.340 51,567 +0.01(+0.75%)
Nov 10, 2022 1.280 1.330 1.250 1.330 25,721 +0.05(+3.58%)
Nov 09, 2022 1.300 1.350 1.260 1.284 57,695 -0.11(-7.63%)
Nov 08, 2022 1.410 1.410 1.390 1.390 45,669 +0.01(+0.72%)
Nov 07, 2022 1.380 1.390 1.360 1.380 98,489 +0.03(+2.22%)
Nov 04, 2022 1.290 1.350 1.290 1.350 72,640 +0.18(+15.38%)
Nov 03, 2022 1.130 1.180 1.130 1.170 47,455 -0.02(-1.68%)
Nov 02, 2022 1.200 1.220 1.150 1.190 108,887 +0.05(+4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.